Macerich Co (NY: MAC )

18.99 USD +0.89 (+4.92%)
Streaming Delayed Price Updated: 1:32 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 75.40 76.44 74.89 74.96 1,834,010 -0.44(-0.58%)
Feb 26, 2016 75.75 76.66 75.39 75.39 1,656,826 -0.34(-0.45%)
Feb 25, 2016 74.60 75.83 74.60 75.73 1,276,159 +1.51(+2.03%)
Feb 24, 2016 73.94 74.62 73.61 74.23 1,002,887 -0.18(-0.24%)
Feb 23, 2016 74.98 75.82 73.76 74.41 816,989 -0.75(-1.00%)
Feb 22, 2016 73.89 75.44 73.41 75.16 1,206,908 +2.25(+3.08%)
Feb 19, 2016 72.40 73.37 71.67 72.91 1,195,586 +0.17(+0.23%)
Feb 18, 2016 71.55 73.03 70.18 72.74 1,963,217 +0.90(+1.25%)
Feb 17, 2016 71.59 72.32 71.14 71.84 1,251,512 +0.27(+0.38%)
Feb 16, 2016 72.05 72.28 70.52 71.56 813,877 +0.20(+0.28%)
Feb 12, 2016 71.00 71.36 71.36 71.36 1,056,266 +1.34(+1.91%)
Feb 11, 2016 69.91 70.38 69.18 70.03 1,266,705 -0.91(-1.28%)
Feb 10, 2016 71.27 72.19 70.89 70.94 625,530 -0.08(-0.11%)
Feb 09, 2016 70.60 71.55 70.16 71.01 763,367 -0.22(-0.31%)
Feb 08, 2016 71.95 71.99 70.55 71.23 1,167,721 -0.90(-1.25%)
Feb 05, 2016 74.11 74.58 71.72 72.13 1,293,264 -2.39(-3.21%)
Feb 04, 2016 72.73 74.61 72.04 74.52 910,122 +0.27(+0.37%)
Feb 03, 2016 74.14 74.55 73.00 74.25 1,080,460 +0.63(+0.85%)
Feb 02, 2016 74.38 74.38 72.70 73.62 830,651 -0.85(-1.15%)
Feb 01, 2016 73.69 74.89 73.02 74.47 850,009 +0.57(+0.77%)
Jan 29, 2016 72.87 73.95 71.43 73.91 1,111,333 +1.84(+2.55%)
Jan 28, 2016 72.69 73.12 71.67 72.07 1,336,170 -0.34(-0.47%)
Jan 27, 2016 74.05 74.45 71.83 72.41 1,213,392 -1.87(-2.51%)
Jan 26, 2016 73.79 74.64 73.72 74.27 1,063,217 +0.59(+0.80%)
Jan 25, 2016 74.23 75.08 72.77 73.69 801,826 -0.91(-1.22%)
Jan 22, 2016 72.81 75.02 72.58 74.60 1,083,955 +2.75(+3.83%)
Jan 21, 2016 71.74 73.06 71.16 71.85 1,328,869 +0.52(+0.73%)
Jan 20, 2016 71.97 72.09 69.73 71.33 3,039,511 -1.36(-1.88%)
Jan 19, 2016 73.14 73.92 72.35 72.69 1,266,580 +0.44(+0.60%)
Jan 15, 2016 71.61 72.26 72.26 72.26 2,233,540 -0.78(-1.06%)
Jan 14, 2016 74.25 74.74 72.94 73.03 1,592,305 -1.02(-1.38%)
Jan 13, 2016 74.84 76.03 73.97 74.06 809,476 -0.64(-0.86%)
Jan 12, 2016 75.60 75.76 74.09 74.70 1,187,349 +0.04(+0.05%)
Jan 11, 2016 74.84 75.35 74.48 74.66 906,624 -0.04(-0.05%)
Jan 08, 2016 76.76 77.29 74.63 74.70 1,108,596 -1.84(-2.40%)
Jan 07, 2016 76.27 77.35 75.91 76.54 1,071,069 -0.97(-1.25%)
Jan 06, 2016 77.29 78.18 76.92 77.51 730,276 -0.69(-0.88%)
Jan 05, 2016 75.52 78.56 75.52 78.20 1,061,848 +2.90(+3.85%)
Jan 04, 2016 75.71 76.52 74.54 75.30 701,701 -1.18(-1.55%)
Dec 31, 2015 77.36 76.48 76.48 76.48 980,833 -0.91(-1.18%)
Dec 30, 2015 77.32 78.16 77.15 77.39 754,221 -0.09(-0.11%)
Dec 29, 2015 77.05 77.87 76.88 77.48 562,552 +0.64(+0.84%)
Dec 28, 2015 75.89 76.86 75.65 76.83 609,670 +0.84(+1.11%)
Dec 24, 2015 76.13 75.99 75.99 75.99 302,468 -0.48(-0.63%)
Dec 23, 2015 75.35 76.51 75.13 76.47 589,128 +1.32(+1.75%)
Dec 22, 2015 75.55 75.76 75.06 75.16 1,036,380 -0.08(-0.10%)
Dec 21, 2015 74.07 75.28 73.91 75.23 1,429,953 +1.76(+2.40%)
Dec 18, 2015 75.30 75.96 73.42 73.47 1,948,917 -2.22(-2.93%)
Dec 17, 2015 76.07 76.44 75.60 75.69 1,020,039 -0.55(-0.72%)
Dec 16, 2015 75.14 76.45 75.14 76.24 935,391 +1.41(+1.89%)
Dec 15, 2015 73.35 75.25 73.34 74.82 1,224,081 +2.17(+2.99%)
Dec 14, 2015 73.13 73.27 72.25 72.65 1,565,028 -0.43(-0.58%)
Dec 11, 2015 72.98 74.43 72.80 73.08 1,430,354 -0.69(-0.94%)
Dec 10, 2015 74.30 75.06 73.73 73.77 896,714 -0.39(-0.52%)
Dec 09, 2015 74.01 74.60 73.20 74.16 1,212,529 -0.16(-0.22%)
Dec 08, 2015 74.52 74.84 73.93 74.32 1,188,026 -0.53(-0.71%)
Dec 07, 2015 74.56 75.21 74.08 74.85 1,247,081 -0.02(-0.03%)
Dec 04, 2015 73.12 74.95 72.99 74.87 1,608,927 +2.48(+3.43%)
Dec 03, 2015 72.61 72.89 71.99 72.39 1,607,329 -0.43(-0.59%)
Dec 02, 2015 74.78 74.96 72.74 72.82 1,310,484 -2.19(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.